Indicators

MSCI EM ETF (NY: IEMG )

53.94 -0.19 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.43	60.81	60.40	60.69	10,510,453	+0.37(+0.62%)
May 27, 2021	60.38	60.47	60.18	60.31	10,225,734	+0.04(+0.06%)
May 26, 2021	60.01	60.30	59.99	60.28	7,404,058	+0.48(+0.81%)
May 25, 2021	59.94	60.04	59.68	59.79	7,678,813	+0.57(+0.97%)
May 24, 2021	59.02	59.35	58.88	59.22	5,906,546	+0.51(+0.87%)
May 21, 2021	59.31	59.32	58.58	58.71	6,968,898	-0.63(-1.06%)
May 20, 2021	59.12	59.45	59.06	59.34	6,543,190	+0.34(+0.57%)
May 19, 2021	58.45	59.21	58.40	59.00	12,252,446	-0.17(-0.29%)
May 18, 2021	59.17	59.47	59.07	59.17	5,853,051	+0.80(+1.37%)
May 17, 2021	58.04	58.38	57.93	58.37	6,648,397	-0.08(-0.14%)
May 14, 2021	58.13	58.55	57.98	58.45	10,863,017	+0.94(+1.63%)
May 13, 2021	57.71	58.00	57.19	57.52	11,937,264	-0.02(-0.03%)
May 12, 2021	58.16	58.41	57.45	57.53	12,489,551	-1.64(-2.77%)
May 11, 2021	58.29	59.24	58.29	59.17	8,333,406	-0.21(-0.35%)
May 10, 2021	60.18	60.22	59.36	59.38	13,178,461	-1.06(-1.75%)
May 07, 2021	60.17	60.67	60.09	60.44	8,127,669	+0.66(+1.11%)
May 06, 2021	59.51	59.78	59.33	59.77	8,025,200	+0.56(+0.95%)
May 05, 2021	59.21	59.37	59.00	59.21	11,703,980	+0.27(+0.46%)
May 04, 2021	59.12	59.18	58.49	58.94	8,818,517	-0.67(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.